23,750$
-1,12%
Echtzeit-Aktienkurs PCB Bancorp
Bid:
Ask:
Aktienkurse zur PCB Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 23,91 | 24,00 | 23,60 | 23,75 | -1,12% | 20.595,00 |
| 16.12.2025 | 23,90 | 24,02 | 23,03 | 24,02 | 0,50% | 30.056,00 |
| 15.12.2025 | 23,15 | 23,90 | 23,11 | 23,90 | 2,75% | 27.049,00 |
| 12.12.2025 | 23,29 | 23,48 | 23,13 | 23,26 | 0,26% | 26.945,00 |
| 11.12.2025 | 22,85 | 23,26 | 22,85 | 23,20 | 1,18% | 38.316,00 |
| 10.12.2025 | 22,30 | 23,25 | 22,14 | 22,93 | 3,62% | 90.373,00 |
| 09.12.2025 | 21,99 | 22,21 | 21,93 | 22,13 | 1,14% | 17.911,00 |
| 08.12.2025 | 21,66 | 21,96 | 21,66 | 21,88 | 1,53% | 19.304,00 |
| 05.12.2025 | 21,65 | 21,71 | 21,15 | 21,55 | -1,15% | 33.758,00 |
| 04.12.2025 | 22,11 | 22,11 | 21,57 | 21,80 | -1,18% | 28.860,00 |
| 03.12.2025 | 21,60 | 22,08 | 21,58 | 22,06 | 2,99% | 18.300,00 |
| 02.12.2025 | 21,98 | 21,98 | 21,42 | 21,42 | -1,88% | 11.370,00 |
| 01.12.2025 | 21,56 | 21,94 | 21,56 | 21,83 | 0,51% | 10.880,00 |
| 28.11.2025 | 21,88 | 21,94 | 21,61 | 21,72 | -1,59% | 9.500,00 |
| 26.11.2025 | 22,00 | 22,44 | 21,85 | 22,07 | -0,23% | 23.736,00 |
| 25.11.2025 | 21,60 | 22,23 | 20,97 | 22,12 | 1,98% | 22.238,00 |
| 24.11.2025 | 21,72 | 21,72 | 21,49 | 21,69 | 2,41% | 19.582,00 |
| 20.11.2025 | 21,34 | 21,57 | 21,10 | 21,18 | -0,38% | 28.911,00 |
| 19.11.2025 | 21,20 | 21,35 | 21,12 | 21,26 | 0,47% | 20.711,00 |
| 18.11.2025 | 21,18 | 21,37 | 21,10 | 21,16 | -0,05% | 17.292,00 |
| 17.11.2025 | 21,72 | 21,72 | 21,16 | 21,17 | -2,71% | 16.820,00 |
| 13.11.2025 | 21,80 | 21,95 | 21,64 | 21,76 | -0,55% | 32.996,00 |
| 12.11.2025 | 21,82 | 22,25 | 21,78 | 21,88 | -0,23% | 21.581,00 |
| 11.11.2025 | 22,15 | 22,15 | 21,78 | 21,93 | -0,25% | 16.516,00 |
| 10.11.2025 | 21,96 | 22,43 | 21,77 | 21,99 | 1,69% | 33.482,00 |
| 07.11.2025 | 21,35 | 21,65 | 21,15 | 21,62 | 0,79% | 42.777,00 |
| 06.11.2025 | 21,72 | 21,72 | 21,38 | 21,45 | -1,29% | 36.268,00 |
| 05.11.2025 | 21,83 | 22,03 | 21,65 | 21,73 | 0,65% | 40.159,00 |
| 04.11.2025 | 21,55 | 22,04 | 21,26 | 21,59 | -0,87% | 29.354,00 |
| 03.11.2025 | 21,00 | 21,87 | 21,00 | 21,78 | 3,37% | 51.124,00 |
| 31.10.2025 | 20,82 | 21,23 | 20,78 | 21,07 | 0,86% | 28.575,00 |
| 30.10.2025 | 20,98 | 21,49 | 20,89 | 20,89 | -1,18% | 41.331,00 |
| 29.10.2025 | 21,40 | 21,68 | 20,99 | 21,14 | -1,21% | 46.108,00 |
| 28.10.2025 | 21,24 | 21,81 | 21,24 | 21,40 | -0,28% | 26.418,00 |
| 27.10.2025 | 21,59 | 22,04 | 21,44 | 21,46 | -0,09% | 33.928,00 |
| 24.10.2025 | 21,00 | 21,65 | 20,92 | 21,48 | 5,97% | 41.806,00 |
| 23.10.2025 | 20,49 | 20,49 | 20,20 | 20,27 | -1,22% | 17.181,00 |
| 22.10.2025 | 20,56 | 20,83 | 20,27 | 20,52 | -0,19% | 49.040,00 |
| 21.10.2025 | 20,37 | 20,70 | 20,35 | 20,56 | 0,93% | 16.692,00 |
| 20.10.2025 | 20,19 | 20,37 | 20,12 | 20,37 | 2,00% | 18.014,00 |
| 17.10.2025 | 19,84 | 20,12 | 19,82 | 19,97 | 0,60% | 27.603,00 |
| 16.10.2025 | 20,51 | 20,51 | 19,70 | 19,85 | -3,17% | 25.257,00 |
| 15.10.2025 | 20,74 | 20,74 | 20,35 | 20,50 | -0,73% | 25.345,00 |
| 14.10.2025 | 19,92 | 20,75 | 19,92 | 20,65 | 2,84% | 35.650,00 |
| 13.10.2025 | 20,08 | 20,11 | 19,84 | 20,08 | 1,36% | 25.263,00 |
| 10.10.2025 | 20,27 | 20,51 | 19,80 | 19,81 | -1,93% | 32.430,00 |
| 09.10.2025 | 20,39 | 20,39 | 20,15 | 20,20 | -1,03% | 13.554,00 |
| 08.10.2025 | 20,64 | 20,73 | 20,40 | 20,41 | -0,15% | 19.049,00 |
| 07.10.2025 | 20,88 | 21,00 | 20,43 | 20,44 | -1,49% | 22.536,00 |
| 06.10.2025 | 20,82 | 21,00 | 20,60 | 20,75 | 0,88% | 19.318,00 |
| 02.10.2025 | 20,91 | 20,93 | 20,52 | 20,57 | -1,77% | 17.484,00 |
| 01.10.2025 | 20,89 | 21,00 | 20,57 | 20,94 | -0,24% | 21.313,00 |
| 30.09.2025 | 20,69 | 21,04 | 20,69 | 20,99 | 0,91% | 23.016,00 |
| 29.09.2025 | 21,23 | 21,23 | 20,67 | 20,80 | -1,84% | 28.236,00 |
| 26.09.2025 | 20,96 | 21,22 | 20,96 | 21,19 | 1,31% | 20.460,00 |
| 25.09.2025 | 20,86 | 21,05 | 20,78 | 20,92 | -0,26% | 19.552,00 |
| 24.09.2025 | 21,40 | 21,40 | 20,94 | 20,97 | -1,69% | 23.195,00 |
| 23.09.2025 | 21,62 | 21,79 | 21,33 | 21,33 | -0,79% | 25.670,00 |
| 22.09.2025 | 21,36 | 21,57 | 21,36 | 21,50 | 0,28% | 18.454,00 |
| 19.09.2025 | 21,98 | 22,10 | 21,32 | 21,44 | -3,03% | 83.916,00 |
| 18.09.2025 | 21,45 | 22,11 | 21,37 | 22,11 | 3,66% | 22.221,00 |
| 17.09.2025 | 21,28 | 21,93 | 21,27 | 21,33 | 0,00% | 32.433,00 |
| 16.09.2025 | 21,43 | 21,47 | 21,26 | 21,33 | -0,97% | 22.693,00 |
| 15.09.2025 | 21,53 | 21,67 | 21,50 | 21,54 | 0,23% | 24.852,00 |
| 12.09.2025 | 21,79 | 21,79 | 21,43 | 21,49 | -1,47% | 8.131,00 |
| 11.09.2025 | 21,51 | 21,81 | 21,47 | 21,81 | 1,75% | 15.795,00 |
| 10.09.2025 | 21,64 | 21,66 | 21,38 | 21,44 | -0,76% | 11.115,00 |
| 09.09.2025 | 21,68 | 21,76 | 21,54 | 21,60 | -0,55% | 11.137,00 |
| 08.09.2025 | 21,92 | 21,92 | 21,63 | 21,72 | -0,37% | 9.383,00 |
| 05.09.2025 | 22,19 | 22,19 | 21,65 | 21,80 | -0,82% | 14.710,00 |
| 04.09.2025 | 21,85 | 21,98 | 21,85 | 21,98 | 0,96% | 11.788,00 |
| 03.09.2025 | 21,82 | 21,99 | 21,63 | 21,77 | -0,32% | 12.678,00 |
| 02.09.2025 | 21,90 | 22,08 | 21,66 | 21,84 | -1,18% | 25.538,00 |
| 29.08.2025 | 22,18 | 22,19 | 21,99 | 22,10 | -0,14% | 38.328,00 |
| 28.08.2025 | 22,18 | 22,18 | 21,97 | 22,13 | 0,18% | 15.245,00 |
| 27.08.2025 | 22,19 | 22,19 | 22,00 | 22,09 | -0,85% | 17.349,00 |
| 26.08.2025 | 22,03 | 22,41 | 22,00 | 22,28 | 0,68% | 18.645,00 |
| 25.08.2025 | 22,30 | 22,32 | 22,06 | 22,13 | -1,16% | 21.289,00 |
| 22.08.2025 | 21,58 | 22,45 | 21,58 | 22,39 | 4,53% | 46.726,00 |
| 21.08.2025 | 21,58 | 21,71 | 21,39 | 21,42 | -1,24% | 39.783,00 |
| 20.08.2025 | 21,60 | 21,79 | 21,60 | 21,69 | 0,51% | 14.021,00 |
| 19.08.2025 | 21,59 | 21,88 | 21,47 | 21,58 | 0,00% | 12.085,00 |
| 18.08.2025 | 21,31 | 21,83 | 21,31 | 21,58 | 0,75% | 14.103,00 |
| 15.08.2025 | 21,80 | 21,89 | 21,40 | 21,42 | -1,43% | 24.043,00 |
| 14.08.2025 | 21,88 | 22,03 | 21,68 | 21,73 | -1,72% | 20.020,00 |
| 13.08.2025 | 21,99 | 22,21 | 21,98 | 22,11 | 1,28% | 18.464,00 |
| 12.08.2025 | 21,23 | 21,87 | 21,15 | 21,83 | 3,66% | 24.955,00 |
| 11.08.2025 | 21,25 | 21,25 | 20,89 | 21,06 | 1,10% | 85.329,00 |
| 08.08.2025 | 20,84 | 21,00 | 20,76 | 20,83 | 0,34% | 11.172,00 |
| 07.08.2025 | 21,02 | 21,10 | 20,73 | 20,76 | -0,05% | 35.912,00 |
| 06.08.2025 | 20,68 | 20,88 | 20,68 | 20,77 | 0,00% | 18.579,00 |
| 05.08.2025 | 20,97 | 20,97 | 20,47 | 20,77 | -0,57% | 30.885,00 |
| 04.08.2025 | 20,40 | 20,95 | 20,40 | 20,89 | 3,36% | 23.610,00 |
| 01.08.2025 | 20,31 | 20,38 | 19,87 | 20,21 | -1,13% | 35.001,00 |
| 31.07.2025 | 20,75 | 21,08 | 20,29 | 20,44 | -2,11% | 33.382,00 |
| 30.07.2025 | 21,50 | 21,59 | 20,75 | 20,88 | -2,57% | 35.342,00 |
| 29.07.2025 | 21,62 | 21,62 | 21,24 | 21,43 | 0,05% | 52.519,00 |
| 28.07.2025 | 21,45 | 21,59 | 20,97 | 21,42 | 0,00% | 21.518,00 |
| 25.07.2025 | 21,50 | 21,69 | 21,17 | 21,42 | 3,13% | 19.263,00 |
| 24.07.2025 | 21,41 | 21,41 | 20,74 | 20,77 | -3,49% | 13.095,00 |